The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
237.50+8.67 (+3.79%)
At close: 4:00PM EST
238.00 +0.50 (0.21%)
After hours: 7:14PM EST
Callsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201127C00120000 | 2020-11-04 12:40PM EST | 120.00 | 90.00 | 115.70 | 119.10 | 0.00 | - | 2 | 2 | 467.77% |
| GS201127C00140000 | 2020-10-19 3:39PM EST | 140.00 | 73.45 | 84.70 | 88.25 | 0.00 | - | - | - | 0.00% |
| GS201127C00160000 | 2020-10-30 2:57PM EST | 160.00 | 29.75 | 75.50 | 79.15 | 0.00 | - | 2 | 2 | 297.12% |
| GS201127C00165000 | 2020-11-09 1:08PM EST | 165.00 | 50.65 | 71.45 | 73.70 | 0.00 | - | 5 | 5 | 165.63% |
| GS201127C00170000 | 2020-11-06 9:34AM EST | 170.00 | 49.61 | 66.45 | 68.70 | 0.00 | - | 10 | 14 | 153.52% |
| GS201127C00172500 | 2020-11-02 2:11PM EST | 172.50 | 19.14 | 63.95 | 66.30 | 0.00 | - | - | 2 | 157.42% |
| GS201127C00175000 | 2020-11-09 3:41PM EST | 175.00 | 42.45 | 61.35 | 63.80 | 0.00 | - | 8 | 8 | 141.41% |
| GS201127C00177500 | 2020-11-12 10:38AM EST | 177.50 | 38.65 | 58.90 | 61.20 | 0.00 | - | 1 | 10 | 128.91% |
| GS201127C00180000 | 2020-11-13 1:03PM EST | 180.00 | 39.70 | 56.50 | 58.65 | 0.00 | - | 10 | 13 | 129.69% |
| GS201127C00182500 | 2020-11-09 3:05PM EST | 182.50 | 34.40 | 53.80 | 56.40 | 0.00 | - | 2 | 82 | 128.52% |
| GS201127C00185000 | 2020-11-20 9:30AM EST | 185.00 | 38.20 | 52.15 | 53.35 | 0.00 | - | 1 | 102 | 140.43% |
| GS201127C00187500 | 2020-11-10 12:23PM EST | 187.50 | 27.12 | 48.85 | 51.35 | 0.00 | - | 2 | 41 | 116.80% |
| GS201127C00190000 | 2020-11-23 3:01PM EST | 190.00 | 38.98 | 46.50 | 48.75 | 0.00 | - | 2 | 23 | 114.65% |
| GS201127C00192500 | 2020-11-23 3:26PM EST | 192.50 | 36.91 | 43.95 | 46.10 | 0.00 | - | 5 | 29 | 89.06% |
| GS201127C00195000 | 2020-11-23 12:42PM EST | 195.00 | 34.21 | 41.75 | 43.55 | 0.00 | - | 1 | 34 | 105.66% |
| GS201127C00197500 | 2020-11-24 9:30AM EST | 197.50 | 34.30 | 38.85 | 41.35 | +1.96 | +6.06% | 1 | 43 | 94.14% |
| GS201127C00200000 | 2020-11-24 10:07AM EST | 200.00 | 34.98 | 36.40 | 38.75 | +5.58 | +18.98% | 2 | 87 | 84.96% |
| GS201127C00202500 | 2020-11-24 3:27PM EST | 202.50 | 34.63 | 34.10 | 36.10 | +7.43 | +27.32% | 4 | 86 | 82.81% |
| GS201127C00205000 | 2020-11-24 3:28PM EST | 205.00 | 32.01 | 32.10 | 33.25 | +8.81 | +37.97% | 18 | 103 | 84.38% |
| GS201127C00207500 | 2020-11-23 11:55AM EST | 207.50 | 22.10 | 28.50 | 31.05 | 0.00 | - | 7 | 92 | 114.60% |
| GS201127C00210000 | 2020-11-24 3:45PM EST | 210.00 | 26.92 | 27.30 | 28.30 | +7.92 | +41.68% | 48 | 282 | 80.08% |
| GS201127C00212500 | 2020-11-24 3:27PM EST | 212.50 | 24.73 | 24.80 | 25.70 | +7.76 | +45.73% | 15 | 189 | 71.19% |
| GS201127C00215000 | 2020-11-24 3:29PM EST | 215.00 | 22.10 | 22.15 | 23.15 | +8.93 | +67.81% | 28 | 323 | 59.18% |
| GS201127C00217500 | 2020-11-24 3:29PM EST | 217.50 | 19.51 | 19.40 | 20.75 | +7.76 | +66.04% | 107 | 183 | 76.03% |
| GS201127C00220000 | 2020-11-24 2:55PM EST | 220.00 | 16.39 | 16.90 | 18.20 | +6.94 | +73.44% | 18 | 243 | 67.33% |
| GS201127C00222500 | 2020-11-24 3:45PM EST | 222.50 | 14.47 | 15.15 | 16.15 | +7.52 | +108.20% | 24 | 368 | 58.69% |
| GS201127C00225000 | 2020-11-24 3:36PM EST | 225.00 | 11.97 | 12.70 | 13.20 | +6.97 | +139.40% | 63 | 454 | 52.44% |
| GS201127C00227500 | 2020-11-24 3:58PM EST | 227.50 | 9.90 | 9.85 | 10.65 | +6.90 | +230.00% | 80 | 269 | 43.70% |
| GS201127C00230000 | 2020-11-24 3:59PM EST | 230.00 | 7.90 | 7.80 | 8.60 | +6.26 | +381.71% | 892 | 1,371 | 43.80% |
| GS201127C00232500 | 2020-11-24 3:51PM EST | 232.50 | 5.35 | 5.20 | 5.80 | +4.50 | +529.41% | 666 | 1,202 | 30.13% |
| GS201127C00235000 | 2020-11-24 3:58PM EST | 235.00 | 3.57 | 3.25 | 3.75 | +3.14 | +730.23% | 1,387 | 579 | 26.76% |
| GS201127C00237500 | 2020-11-24 3:58PM EST | 237.50 | 2.04 | 1.70 | 2.27 | +1.76 | +628.57% | 2,412 | 419 | 26.42% |
| GS201127C00240000 | 2020-11-24 3:59PM EST | 240.00 | 1.01 | 1.01 | 1.20 | +0.85 | +531.25% | 13,811 | 240 | 25.83% |
| GS201127C00242500 | 2020-11-24 3:58PM EST | 242.50 | 0.57 | 0.47 | 0.62 | +0.52 | +1,040.00% | 448 | 128 | 26.59% |
| GS201127C00245000 | 2020-11-24 3:59PM EST | 245.00 | 0.32 | 0.25 | 0.40 | +0.27 | +540.00% | 412 | 77 | 29.69% |
| GS201127C00250000 | 2020-11-24 3:55PM EST | 250.00 | 0.14 | 0.13 | 0.15 | +0.10 | +250.00% | 161 | 88 | 33.99% |
| GS201127C00255000 | 2020-10-19 3:39PM EST | 255.00 | 0.77 | 0.00 | 1.25 | 0.00 | - | - | 0 | 60.64% |
| GS201127C00270000 | 2020-11-12 11:24AM EST | 270.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 80.37% |
Putsfor27 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS201127P00095000 | 2020-11-16 12:09AM EST | 95.00 | 0.05 | - | 0.42 | 0.00 | - | - | 1 | 482.03% |
| GS201127P00120000 | 2020-10-26 2:53PM EST | 120.00 | 0.14 | 0.00 | 0.99 | 0.00 | - | - | 10 | 377.93% |
| GS201127P00125000 | 2020-10-30 9:39AM EST | 125.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 218.75% |
| GS201127P00145000 | 2020-10-30 11:18AM EST | 145.00 | 0.73 | 0.00 | 0.71 | 0.00 | - | 16 | 16 | 268.56% |
| GS201127P00150000 | 2020-11-19 10:37AM EST | 150.00 | 0.05 | 0.00 | 0.73 | 0.00 | - | 1 | 26 | 253.32% |
| GS201127P00155000 | 2020-10-29 10:07AM EST | 155.00 | 0.95 | 0.00 | 0.73 | 0.00 | - | - | 10 | 237.31% |
| GS201127P00160000 | 2020-11-19 10:10AM EST | 160.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 9 | 217.19% |
| GS201127P00165000 | 2020-11-09 10:17AM EST | 165.00 | 0.21 | 0.00 | 0.17 | 0.00 | - | 2 | 150 | 168.36% |
| GS201127P00170000 | 2020-11-20 3:48PM EST | 170.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 30 | 140.63% |
| GS201127P00172500 | 2020-11-04 11:19AM EST | 172.50 | 0.81 | 0.00 | 0.40 | 0.00 | - | - | 7 | 168.16% |
| GS201127P00175000 | 2020-11-13 11:42AM EST | 175.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 4 | 83 | 162.70% |
| GS201127P00177500 | 2020-11-16 11:24AM EST | 177.50 | 1.02 | 0.00 | 0.55 | 0.00 | - | 10 | 47 | 162.70% |
| GS201127P00180000 | 2020-11-20 12:12PM EST | 180.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 121 | 116.41% |
| GS201127P00182500 | 2020-11-23 12:18PM EST | 182.50 | 0.02 | 0.00 | 0.29 | 0.00 | - | 10 | 20 | 135.35% |
| GS201127P00185000 | 2020-11-24 3:36PM EST | 185.00 | 0.03 | 0.00 | 0.44 | -0.04 | -57.14% | 9 | 74 | 137.50% |
| GS201127P00187500 | 2020-11-23 12:18PM EST | 187.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 11 | 66 | 113.67% |
| GS201127P00190000 | 2020-11-24 2:21PM EST | 190.00 | 0.04 | 0.00 | 0.06 | -0.05 | -55.56% | 3 | 157 | 96.09% |
| GS201127P00192500 | 2020-11-18 9:30AM EST | 192.50 | 0.08 | 0.00 | 0.28 | 0.00 | - | 1 | 44 | 110.55% |
| GS201127P00195000 | 2020-11-23 1:10PM EST | 195.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 9 | 321 | 89.84% |
| GS201127P00197500 | 2020-11-23 9:40AM EST | 197.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 120 | 78.91% |
| GS201127P00200000 | 2020-11-24 3:55PM EST | 200.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 211 | 74.22% |
| GS201127P00202500 | 2020-11-23 3:26PM EST | 202.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 87 | 90.63% |
| GS201127P00205000 | 2020-11-23 3:26PM EST | 205.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 11 | 407 | 66.02% |
| GS201127P00207500 | 2020-11-23 12:52PM EST | 207.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 311 | 59.77% |
| GS201127P00210000 | 2020-11-24 1:02PM EST | 210.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 44 | 919 | 56.25% |
| GS201127P00212500 | 2020-11-24 3:35PM EST | 212.50 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 222 | 399 | 51.56% |
| GS201127P00215000 | 2020-11-24 10:45AM EST | 215.00 | 0.01 | 0.01 | 0.10 | -0.08 | -88.89% | 15 | 494 | 50.59% |
| GS201127P00217500 | 2020-11-24 3:16PM EST | 217.50 | 0.04 | 0.00 | 0.06 | -0.10 | -71.43% | 163 | 708 | 46.09% |
| GS201127P00220000 | 2020-11-24 2:17PM EST | 220.00 | 0.07 | 0.01 | 0.08 | -0.20 | -74.07% | 488 | 751 | 42.77% |
| GS201127P00222500 | 2020-11-24 3:37PM EST | 222.50 | 0.05 | 0.05 | 0.09 | -0.33 | -86.84% | 1,037 | 764 | 38.09% |
| GS201127P00225000 | 2020-11-24 3:53PM EST | 225.00 | 0.08 | 0.08 | 0.14 | -0.72 | -90.00% | 186 | 556 | 35.35% |
| GS201127P00227500 | 2020-11-24 3:54PM EST | 227.50 | 0.10 | 0.07 | 0.14 | -1.40 | -93.33% | 823 | 859 | 29.40% |
| GS201127P00230000 | 2020-11-24 3:58PM EST | 230.00 | 0.16 | 0.16 | 0.23 | -2.58 | -94.16% | 630 | 320 | 26.32% |
| GS201127P00232500 | 2020-11-24 3:59PM EST | 232.50 | 0.35 | 0.27 | 0.41 | -3.65 | -91.25% | 597 | 12 | 23.34% |
| GS201127P00235000 | 2020-11-24 3:58PM EST | 235.00 | 0.87 | 0.69 | 0.99 | -5.63 | -86.62% | 663 | 12 | 23.37% |
| GS201127P00245000 | 2020-11-24 10:07AM EST | 245.00 | 11.45 | 7.10 | 7.85 | -23.05 | -66.81% | 10 | 0 | 28.57% |
© 2020 Verizon Media. All rights reserved.
